CTCP May Sông Hồng (msh)

36.50
-0.35
(-0.95%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-02-11) 		-0.05 -0.14% 15,829,700 939,800 30.7
33.60
39.25
36.50
2 tháng
(2026-01-12) 		1.55 4.39% 35,670,400 1,483,200 51.3
33.60
40.50
36.50
3 tháng
(2025-12-15) 		3.50 10.49% 40,889,600 2,164,900 73.8
31.95
40.50
36.50
6 tháng
(2025-09-15) 		3.27 9.74% 64,934,000 2,591,100 91.1
29.80
40.50
36.50
12 tháng
(2025-03-18) 		1.68 4.78% 112,386,900 2,319,915 78.2
23.56
40.50
36.50
24 tháng
(2024-03-25) 		12.79 53.19% 164,595,700 2,409,430 85.2
23.56
40.50
36.50
36 tháng
(2023-03-29) 		19.84 116.64% 205,565,700 3,158,420 121.3
16.77
40.50
36.50
60 tháng
(2021-04-08) 		22.03 148.64% 258,660,500 1,339,815 114.8
14.04
40.50
36.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/10/2023
23.83
 163,700 23.73 24.23 23.41 500 4,700 -0.2
11/10/2023
23.73
 128,300 23.41 23.73 23.10 1,100 2,800 -0.1
10/10/2023
23.41
 287,700 23.15 23.89 23.10 4,100 0 0.2
09/10/2023
23.15
 195,000 23.31 23.73 22.84 1,500 8,400 -0.3
06/10/2023
23.31
 147,000 23.20 23.31 22.63 43,800 5,700 1.7
05/10/2023
23.20
 160,800 22.78 23.36 22.94 62,000 0 2.7
04/10/2023
22.78
 189,200 22.47 23.13 21.84 4,000 2,400 0.1
03/10/2023
22.47
 281,100 22.84 22.89 22.05 70,000 1,600 2.9
02/10/2023
22.84
 145,500 22.78 23.41 22.68 3,900 6,400 -0.1
29/09/2023
22.78
 234,700 22.57 23.26 22.60 97,800 6,600 4.0
28/09/2023
22.57
 119,500 22.47 22.94 22.31 0 5,100 -0.2
27/09/2023
22.47
 321,200 21.58 22.47 21.66 22,100 50,400 -1.2
26/09/2023
21.58
 507,300 23.10 23.10 21.58 33,300 0 1.4
25/09/2023
23.10
 356,800 24.83 24.83 23.10 109,700 11,400 4.5
22/09/2023
24.83
 410,900 24.65 25.09 23.78 37,000 4,800 1.5
21/09/2023
24.65
 211,400 24.73 25.15 24.54 800 2,600 -0.1
20/09/2023
24.73
 313,100 23.78 25.20 23.78 19,800 2,100 0.8
19/09/2023
23.78
 140,700 23.62 23.89 23.15 1,000 5,100 -0.2
18/09/2023
23.62
 132,600 23.36 23.62 23.10 0 0 0
15/09/2023
23.36
 222,600 23.52 23.62 22.68 4,000 0 0.2
14/09/2023
23.52
 379,000 24.36 24.36 23.52 100,300 9,300 4.1
13/09/2023
24.36
 383,700 23.89 24.46 23.36 85,600 5,500 3.7
12/09/2023
23.89
 352,800 23.26 23.89 22.84 121,800 0 5.4
11/09/2023
23.26
 569,500 22.97 23.94 22.92 111,000 9,200 4.5
08/09/2023
22.97
 228,900 22.78 23.47 22.21 10,900 1,000 0.4
07/09/2023
22.78
 264,100 22.57 22.99 22.26 400 100 0.0
06/09/2023
22.57
 441,700 22.57 23.36 22.15 3,100 0 0.1
05/09/2023
22.57
 475,800 21.50 22.73 22.05 28,800 0 1.2
31/08/2023
21.50
 663,500 20.11 21.50 20.19 3,900 500 0.1
30/08/2023
20.11
 150,000 19.90 20.11 19.71 1,400 0 0.1
29/08/2023
19.90
 141,800 19.66 20.05 19.71 3,300 0 0.1
28/08/2023
19.66
 75,500 19.45 19.66 19.50 3,100 0 0.1
25/08/2023
19.45
 173,900 19.24 19.69 19.21 3,500 0 0.1
24/08/2023
19.24
 148,700 19.14 19.24 18.95 7,200 3,600 0.1
23/08/2023
19.14
 114,300 19.11 19.27 18.98 1,300 11,100 -0.4
22/08/2023
19.11
 179,800 18.93 19.11 18.53 4,000 4,600 -0.0
21/08/2023
18.93
 183,100 18.93 19.16 18.87 14,000 600 0.5
18/08/2023
18.93
 371,800 20.16 20.16 18.90 100 8,000 -0.3
17/08/2023
20.16
 323,800 20.08 20.37 19.98 2,200 0 0.1
16/08/2023
20.08
 167,700 20.05 20.16 20.00 11,000 0 0.4
15/08/2023
20.05
 209,700 20.03 20.13 19.95 36,500 0 1.4
14/08/2023
20.03
 319,100 19.58 20.03 19.61 11,500 0 0.4
11/08/2023
19.58
 331,200 19.87 19.90 19.45 100 2,900 -0.1
10/08/2023
19.87
 241,000 20.00 20.21 19.84 6,000 500 0.2
09/08/2023
20.00
 184,500 20.16 20.16 19.98 9,100 0 0.3
08/08/2023
20.16
 202,500 20.19 20.21 20.00 0 0 0
07/08/2023
20.19
 438,200 20.37 20.63 20.03 0 5,000 -0.2
04/08/2023
20.37
 154,300 20.34 20.45 20.24 0 2,000 -0.1
03/08/2023
20.34
 284,700 20.16 20.53 20.08 0 1,400 -0.1
02/08/2023
20.16
 287,700 20.13 20.37 20.00 0 3,600 -0.1
01/08/2023
20.13
 469,300 20.13 20.68 20.13 100 6,200 -0.2
31/07/2023
20.13
 479,200 19.53 20.74 19.63 1,700 60,000 -2.2
28/07/2023
19.53
 243,000 19.24 19.53 19.06 0 0 0
27/07/2023
19.24
 438,500 19.58 19.58 19.19 400 3,800 -0.1
26/07/2023
19.58
 378,000 19.69 19.84 19.48 1,200 2,400 -0.0
25/07/2023
19.69
 373,600 19.79 20.08 19.63 2,700 2,200 0.0
24/07/2023
19.79
 354,700 19.84 20.21 19.66 8,600 0 0.3
21/07/2023
19.84
 710,700 19.69 20.29 19.37 8,900 128,500 -4.5
20/07/2023
19.69
 200,800 19.95 19.95 19.69 7,000 50,000 -1.6
19/07/2023
19.95
 177,100 20.16 20.16 19.92 3,600 1,500 0.1
18/07/2023
20.16
 190,600 20.21 20.47 19.90 0 0 0
17/07/2023
20.21
 234,500 20.42 20.74 20.00 29,500 800 1.1
14/07/2023
20.42
 369,500 20.45 20.53 19.95 0 1,400 -0.1
13/07/2023
20.45
 266,300 20.05 20.84 20.21 0 1,400 -0.1
12/07/2023
20.05
 144,200 20.29 20.47 19.98 0 2,000 -0.1
11/07/2023
20.29
 361,800 20.03 20.40 19.90 23,000 0 0.9
10/07/2023
20.03
 366,500 19.79 20.19 19.77 24,600 1,800 0.9
07/07/2023
19.79
 881,600 19.63 20.21 19.63 11,700 2,100 0.4
06/07/2023
19.63
 219,600 18.95 19.63 18.77 20,000 2,300 0.6
05/07/2023
18.95
 263,300 18.93 19.27 18.85 23,600 50,100 -1.0
04/07/2023
18.93
 132,700 18.64 19.21 18.74 21,400 51,900 -1.1
03/07/2023
18.64
 90,300 18.85 18.85 18.48 1,000 60,700 -2.1
30/06/2023
18.85
 84,900 18.64 18.87 18.48 38,000 500 1.3
29/06/2023
18.64
 131,300 19.16 19.16 18.64 36,900 50,100 -0.5
28/06/2023
19.16
 159,700 19.16 19.69 19.14 0 0 0
27/06/2023
19.16
 266,800 18.56 19.16 18.58 6,500 0 0.2
26/06/2023
18.56
 72,000 18.74 18.74 18.45 100 0 0.0
23/06/2023
18.74
 81,200 18.87 19.08 18.66 0 200 -0.0
22/06/2023
18.87
 182,500 18.69 18.90 18.74 0 0 0
21/06/2023
18.69
 79,500 18.64 18.74 18.48 0 200 -0.0
20/06/2023
18.64
 71,600 18.48 18.79 18.48 0 100 -0.0
19/06/2023
18.48
 96,000 18.43 18.51 18.14 0 100 -0.0
16/06/2023
18.43
 128,200 18.43 18.79 18.37 0 0 0
15/06/2023
18.43
 145,500 18.69 18.69 18.32 0 0 0
14/06/2023
18.69
 139,800 18.93 19.29 18.69 0 0 0
13/06/2023
18.93
 158,800 19.42 19.84 18.74 0 0 0
12/06/2023
19.42
 289,600 18.69 19.42 18.53 0 1,000 -0.0
09/06/2023
18.69
 129,000 18.48 18.79 18.43 0 0 0
08/06/2023
18.48
 127,000 18.66 18.85 18.40 1,400 0 0.0
07/06/2023
18.66
 228,600 18.79 18.90 18.35 0 1,000 -0.0
06/06/2023
18.79
 369,700 17.74 18.90 17.77 100 0 0.0
05/06/2023
17.74
 133,800 17.43 17.85 17.43 1,800 0 0.1
02/06/2023
17.43
 172,500 17.74 17.80 17.17 100 0 0.0
01/06/2023
17.74
 163,400 17.48 17.74 17.48 10,300 0 0.3
31/05/2023
17.48
 116,700 17.27 17.56 17.27 0 0 0
30/05/2023
17.27
 207,000 16.90 17.32 16.90 300 0 0.0
29/05/2023
16.90
 88,900 16.77 16.93 16.80 0 0 0
26/05/2023
16.77
 46,300 16.96 17.01 16.69 0 0 0
25/05/2023
16.96
 86,100 16.98 17.01 16.75 0 400 -0.0
24/05/2023
16.98
 75,300 16.90 17.06 16.83 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |